Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 174,44 | 178,57 | 174,34 | 175,58 | 175,58 | 4.464.000 |
25 abr 2024 | 178,28 | 180,63 | 175,82 | 176,68 | 176,68 | 7.441.500 |
24 abr 2024 | 168,50 | 178,09 | 167,65 | 177,41 | 177,41 | 10.016.700 |
23 abr 2024 | 174,70 | 174,88 | 170,14 | 171,22 | 171,22 | 9.145.000 |
22 abr 2024 | 174,41 | 177,20 | 174,03 | 176,46 | 176,46 | 7.288.700 |
19 abr 2024 | 172,28 | 174,27 | 171,80 | 174,13 | 174,13 | 6.636.400 |
18 abr 2024 | 170,10 | 172,68 | 170,10 | 172,27 | 172,27 | 5.574.700 |
17 abr 2024 | 169,09 | 169,70 | 168,21 | 169,48 | 169,48 | 4.069.200 |
16 abr 2024 | 167,03 | 168,51 | 166,89 | 167,50 | 167,50 | 4.569.700 |
15 abr 2024 | 169,21 | 169,35 | 166,03 | 166,95 | 166,95 | 5.133.200 |
12 abr 2024 | 167,69 | 168,51 | 167,32 | 168,10 | 168,10 | 5.453.500 |
11 abr 2024 | 169,62 | 169,87 | 167,77 | 168,36 | 168,36 | 4.241.500 |
10 abr 2024 | 169,57 | 169,63 | 167,77 | 168,95 | 168,95 | 4.581.500 |
09 abr 2024 | 170,23 | 170,72 | 168,73 | 170,61 | 170,61 | 3.774.300 |
08 abr 2024 | 169,15 | 170,05 | 168,74 | 169,58 | 169,58 | 3.755.700 |
05 abr 2024 | 169,40 | 169,97 | 168,07 | 169,14 | 169,14 | 4.412.200 |
04 abr 2024 | 170,92 | 171,78 | 169,33 | 169,65 | 169,65 | 5.422.600 |
03 abr 2024 | 170,00 | 170,92 | 168,70 | 169,68 | 169,68 | 5.828.000 |
02 abr 2024 | 172,94 | 173,87 | 171,36 | 171,44 | 171,44 | 5.158.500 |
01 abr 2024 | 175,57 | 176,23 | 172,65 | 172,98 | 172,98 | 4.815.400 |
28 mar 2024 | 174,76 | 175,81 | 174,37 | 175,01 | 175,01 | 5.710.400 |
27 mar 2024 | 174,00 | 174,69 | 173,05 | 173,57 | 173,57 | 4.911.300 |
26 mar 2024 | 172,17 | 172,97 | 171,82 | 172,73 | 172,73 | 4.593.000 |
25 mar 2024 | 172,20 | 173,09 | 172,11 | 172,60 | 172,60 | 3.941.900 |
22 mar 2024 | 173,02 | 173,10 | 171,76 | 172,02 | 172,02 | 4.106.400 |
21 mar 2024 | 171,92 | 173,42 | 171,05 | 172,45 | 172,45 | 4.343.000 |
20 mar 2024 | 172,30 | 173,10 | 171,12 | 171,86 | 171,86 | 5.046.700 |
19 mar 2024 | 171,10 | 172,65 | 171,00 | 171,80 | 171,80 | 7.653.700 |
18 mar 2024 | 167,05 | 172,18 | 166,95 | 171,26 | 171,26 | 10.478.500 |
15 mar 2024 | 165,06 | 165,38 | 163,64 | 164,66 | 164,66 | 21.881.200 |
14 mar 2024 | 166,26 | 166,26 | 164,20 | 164,78 | 164,78 | 5.155.300 |
13 mar 2024 | 165,10 | 166,14 | 164,74 | 165,30 | 165,30 | 4.585.800 |
12 mar 2024 | 165,14 | 165,42 | 163,96 | 164,54 | 164,54 | 6.158.500 |
11 mar 2024 | 163,92 | 165,42 | 163,31 | 164,73 | 164,73 | 5.404.800 |
08 mar 2024 | 162,32 | 164,20 | 162,09 | 163,05 | 163,05 | 6.063.100 |
07 mar 2024 | 163,82 | 163,90 | 162,50 | 163,11 | 163,11 | 5.801.600 |
06 mar 2024 | 162,06 | 163,99 | 162,04 | 163,00 | 163,00 | 5.302.500 |
05 mar 2024 | 165,22 | 165,50 | 161,81 | 162,04 | 162,04 | 6.631.300 |
04 mar 2024 | 164,45 | 165,65 | 163,60 | 165,37 | 165,37 | 4.303.700 |
01 mar 2024 | 164,86 | 165,00 | 163,25 | 164,59 | 164,59 | 6.109.200 |
29 feb 2024 | 166,21 | 166,68 | 164,91 | 165,34 | 165,34 | 8.489.400 |
29 feb 2024 | 1.265 Dividendo | |||||
28 feb 2024 | 168,12 | 168,50 | 166,45 | 167,03 | 165,76 | 5.275.300 |
27 feb 2024 | 167,82 | 168,22 | 167,35 | 168,16 | 166,89 | 3.567.600 |
26 feb 2024 | 169,42 | 169,42 | 167,71 | 168,26 | 166,99 | 3.837.000 |
23 feb 2024 | 167,94 | 170,25 | 167,80 | 169,60 | 168,32 | 6.409.800 |
22 feb 2024 | 167,64 | 168,83 | 166,10 | 168,25 | 166,98 | 7.539.200 |
21 feb 2024 | 169,95 | 170,18 | 167,86 | 168,83 | 167,55 | 4.195.400 |
20 feb 2024 | 167,74 | 169,52 | 167,19 | 168,65 | 167,37 | 6.117.900 |
16 feb 2024 | 167,21 | 167,41 | 165,68 | 166,32 | 165,06 | 5.245.300 |
15 feb 2024 | 167,95 | 168,37 | 166,68 | 167,86 | 166,59 | 4.451.400 |
14 feb 2024 | 168,34 | 168,64 | 166,06 | 167,52 | 166,25 | 5.731.900 |
13 feb 2024 | 171,22 | 171,45 | 167,24 | 168,88 | 167,60 | 7.302.000 |
12 feb 2024 | 167,86 | 171,07 | 167,20 | 170,61 | 169,32 | 7.867.500 |
09 feb 2024 | 171,20 | 171,39 | 166,97 | 167,67 | 166,40 | 12.731.700 |
08 feb 2024 | 171,72 | 174,10 | 171,41 | 173,85 | 172,53 | 9.269.700 |
07 feb 2024 | 172,63 | 172,90 | 171,38 | 171,47 | 170,17 | 5.769.700 |
06 feb 2024 | 171,45 | 171,83 | 169,94 | 171,42 | 170,12 | 5.182.700 |
05 feb 2024 | 170,55 | 171,58 | 169,05 | 170,92 | 169,63 | 5.142.700 |
02 feb 2024 | 171,24 | 171,96 | 170,10 | 170,97 | 169,68 | 5.307.700 |
01 feb 2024 | 168,53 | 171,80 | 167,17 | 171,70 | 170,40 | 4.920.800 |
31 ene 2024 | 169,96 | 170,38 | 167,88 | 168,53 | 167,25 | 5.769.200 |
30 ene 2024 | 167,67 | 169,70 | 167,32 | 169,62 | 168,34 | 4.804.200 |
29 ene 2024 | 167,53 | 168,70 | 167,39 | 168,15 | 166,88 | 5.713.600 |
26 ene 2024 | 166,60 | 168,03 | 166,60 | 167,86 | 166,59 | 4.849.000 |
25 ene 2024 | 165,81 | 166,60 | 164,94 | 166,56 | 165,30 | 5.373.800 |
24 ene 2024 | 167,64 | 167,74 | 165,52 | 165,60 | 164,35 | 4.984.700 |
23 ene 2024 | 164,56 | 167,93 | 164,36 | 167,64 | 166,37 | 4.932.700 |
22 ene 2024 | 165,96 | 166,71 | 165,02 | 165,11 | 163,86 | 5.697.400 |
19 ene 2024 | 167,14 | 167,24 | 165,57 | 165,78 | 164,52 | 6.506.700 |
18 ene 2024 | 165,47 | 167,28 | 164,99 | 167,17 | 165,90 | 4.709.400 |
17 ene 2024 | 165,99 | 166,73 | 165,44 | 166,44 | 165,18 | 4.392.300 |
16 ene 2024 | 167,27 | 167,52 | 165,19 | 166,17 | 164,91 | 4.576.600 |
12 ene 2024 | 166,34 | 167,38 | 165,57 | 167,27 | 166,00 | 3.546.100 |
11 ene 2024 | 167,14 | 167,14 | 164,82 | 166,13 | 164,87 | 4.800.700 |
10 ene 2024 | 166,59 | 167,96 | 166,20 | 166,92 | 165,66 | 4.394.900 |
09 ene 2024 | 167,79 | 167,89 | 165,93 | 167,17 | 165,90 | 6.268.800 |
08 ene 2024 | 168,94 | 169,73 | 167,79 | 169,11 | 167,83 | 5.735.600 |
05 ene 2024 | 171,57 | 171,57 | 167,56 | 168,94 | 167,66 | 5.251.100 |
04 ene 2024 | 171,61 | 173,53 | 170,58 | 171,47 | 170,17 | 6.283.200 |
03 ene 2024 | 175,00 | 175,20 | 172,70 | 172,95 | 171,64 | 5.588.200 |
02 ene 2024 | 169,52 | 172,99 | 169,19 | 172,91 | 171,60 | 5.743.100 |
29 dic 2023 | 169,34 | 170,07 | 169,17 | 169,84 | 168,55 | 3.291.500 |
28 dic 2023 | 169,40 | 169,54 | 168,70 | 169,39 | 168,11 | 2.911.100 |
27 dic 2023 | 168,90 | 169,49 | 168,36 | 169,40 | 168,12 | 3.502.500 |
26 dic 2023 | 167,65 | 169,42 | 167,25 | 168,86 | 167,58 | 2.779.200 |
22 dic 2023 | 167,36 | 168,17 | 166,86 | 167,68 | 166,41 | 3.030.100 |
21 dic 2023 | 166,50 | 167,10 | 165,39 | 166,97 | 165,71 | 4.374.000 |
20 dic 2023 | 166,51 | 167,47 | 165,67 | 165,69 | 164,44 | 5.157.800 |
19 dic 2023 | 167,94 | 168,83 | 167,31 | 167,95 | 166,68 | 4.855.900 |
18 dic 2023 | 168,06 | 170,25 | 167,41 | 168,91 | 167,63 | 5.439.500 |
15 dic 2023 | 167,45 | 168,51 | 166,45 | 167,00 | 165,74 | 17.731.300 |
14 dic 2023 | 171,65 | 171,97 | 167,94 | 168,25 | 166,98 | 7.119.300 |
13 dic 2023 | 168,54 | 172,05 | 168,12 | 172,01 | 170,71 | 6.082.100 |
12 dic 2023 | 169,28 | 169,28 | 167,71 | 168,47 | 167,19 | 4.515.800 |
11 dic 2023 | 167,44 | 168,13 | 166,46 | 167,82 | 166,55 | 6.912.600 |
08 dic 2023 | 167,04 | 167,12 | 165,27 | 165,68 | 164,43 | 5.114.900 |
07 dic 2023 | 168,00 | 168,30 | 166,70 | 167,46 | 166,19 | 4.934.800 |
06 dic 2023 | 167,98 | 168,32 | 166,73 | 167,51 | 166,24 | 4.726.600 |
05 dic 2023 | 169,15 | 169,57 | 167,71 | 167,94 | 166,67 | 4.553.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |